Skip to main content
Transat A.T. Inc. (TSX:TRZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.560
0.00 (0.00%)
Apr 29, 2026, 4:00 PM EST

Transat A.T. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.592.612.542.58-0.78%32,679
Apr 28, 20262.632.632.512.562.56-2.66%88,052
Apr 27, 20262.622.662.592.632.630.77%49,945
Apr 24, 20262.742.742.532.612.611.56%60,543
Apr 23, 20262.702.702.552.572.57-4.10%94,037
Apr 22, 20262.832.842.622.682.68-5.96%119,904
Apr 21, 20262.902.902.842.852.85-3.72%110,666
Apr 20, 20262.942.972.922.962.961.02%90,022
Apr 17, 20262.862.982.862.932.931.74%115,122
Apr 16, 20262.962.992.802.882.88-2.04%126,372
Apr 15, 20262.902.992.882.942.940.68%87,279
Apr 14, 20262.922.992.782.922.92-0.68%193,082
Apr 13, 20262.743.102.652.942.948.89%783,754
Apr 10, 20262.622.722.612.702.700.75%131,750
Apr 9, 20262.602.682.592.682.684.28%259,491
Apr 8, 20262.592.622.522.572.573.63%85,323
Apr 7, 20262.492.502.442.482.48-0.40%18,894
Apr 6, 20262.502.522.482.492.49-1.19%40,594
Apr 2, 20262.502.532.472.522.52-0.40%88,541
Apr 1, 20262.442.582.442.532.533.69%137,698
Mar 31, 20262.432.452.412.442.440.41%77,979
Mar 30, 20262.432.462.422.432.430.83%58,960
Mar 27, 20262.412.432.382.412.41-36,390
Mar 26, 20262.402.442.372.412.410.42%26,524
Mar 25, 20262.322.422.312.402.403.90%100,163
Mar 24, 20262.352.352.282.312.31-1.70%55,271
Mar 23, 20262.362.362.322.352.35-31,641
Mar 20, 20262.352.362.332.352.350.43%28,536
Mar 19, 20262.412.412.322.342.34-1.68%33,708
Mar 18, 20262.382.392.352.382.380.85%18,080
Mar 17, 20262.332.432.332.362.360.43%43,287
Mar 16, 20262.292.362.292.352.352.62%29,751
Mar 13, 20262.362.362.282.292.29-1.72%99,149
Mar 12, 20262.342.362.322.332.33-0.85%42,357
Mar 11, 20262.422.502.342.352.35-2.08%97,324
Mar 10, 20262.572.652.392.402.40-1.64%280,399
Mar 9, 20262.472.472.382.442.44-1.21%138,727
Mar 6, 20262.512.512.472.472.47-1.59%121,027
Mar 5, 20262.582.602.512.512.51-2.71%84,411
Mar 4, 20262.592.592.552.582.58-57,559
Mar 3, 20262.622.622.452.582.58-2.64%245,731
Mar 2, 20262.692.692.622.652.65-0.75%82,342
Feb 27, 20262.672.692.652.672.67-29,827
Feb 26, 20262.602.682.582.672.672.69%159,238
Feb 25, 20262.582.602.562.602.601.56%40,782
Feb 24, 20262.552.592.542.562.560.79%23,571
Feb 23, 20262.572.592.452.542.54-3.05%97,250
Feb 20, 20262.582.622.572.622.620.77%87,634
Feb 19, 20262.572.602.562.602.600.39%16,213
Feb 18, 20262.552.622.552.592.591.57%120,875
Feb 17, 20262.512.602.512.552.552.82%77,995
Feb 13, 20262.412.512.402.482.482.48%67,964
Feb 12, 20262.502.502.392.422.42-2.02%163,944
Feb 11, 20262.542.572.472.472.47-2.76%138,091
Feb 10, 20262.642.642.542.542.54-3.79%116,037
Feb 9, 20262.652.672.602.642.64-0.38%66,983
Feb 6, 20262.642.672.642.652.650.38%32,611
Feb 5, 20262.622.662.612.642.64-30,037
Feb 4, 20262.642.652.632.642.64-0.38%20,368
Feb 3, 20262.642.682.642.652.651.15%50,520
Feb 2, 20262.582.622.512.622.621.55%54,168
Jan 30, 20262.602.652.572.582.58-1.53%37,434
Jan 29, 20262.582.652.582.622.620.38%42,438
Jan 28, 20262.652.662.612.612.61-0.76%47,651
Jan 27, 20262.662.692.632.632.63-0.75%26,021
Jan 26, 20262.662.772.592.652.65-1.85%115,748
Jan 23, 20262.702.732.652.702.70-0.37%45,259
Jan 22, 20262.752.772.712.712.71-1.09%26,161
Jan 21, 20262.672.802.662.742.742.24%112,317
Jan 20, 20262.672.722.632.682.68-49,932
Jan 19, 20262.662.712.612.682.68-83,270
Jan 16, 20262.662.702.662.682.681.90%44,005
Jan 15, 20262.692.692.632.632.63-1.87%20,021
Jan 14, 20262.782.782.662.682.68-3.94%77,568
Jan 13, 20262.752.792.752.792.790.72%10,410
Jan 12, 20262.802.802.752.772.77-1.07%27,887
Jan 9, 20262.802.822.752.802.801.45%57,131
Jan 8, 20262.822.822.722.762.76-2.13%42,826
Jan 7, 20262.712.862.712.822.822.92%135,249
Jan 6, 20262.702.742.682.742.740.74%74,153
Jan 5, 20262.692.732.632.722.722.26%60,825
Jan 2, 20262.572.672.572.662.665.14%87,056
Dec 31, 20252.532.552.512.532.53-0.39%38,440
Dec 30, 20252.572.582.532.542.54-0.78%35,076
Dec 29, 20252.592.632.562.562.56-2.66%54,393
Dec 24, 20252.602.662.602.632.63-0.75%25,054
Dec 23, 20252.672.772.602.652.65-123,883
Dec 22, 20252.602.682.602.652.650.76%71,429
Dec 19, 20252.582.632.552.632.634.37%84,974
Dec 18, 20252.532.662.422.522.52-1.56%233,946
Dec 17, 20252.532.682.532.562.561.99%115,181
Dec 16, 20252.652.652.512.512.51-4.92%69,546
Dec 15, 20252.622.652.622.642.64-0.38%57,071
Dec 12, 20252.602.672.602.652.651.53%91,616
Dec 11, 20252.692.692.572.612.61-1.14%103,130
Dec 10, 20252.652.742.582.642.644.76%261,192
Dec 9, 20252.502.602.472.522.521.20%198,136
Dec 8, 20252.442.512.442.492.49-1.97%114,737
Dec 5, 20252.572.582.502.542.540.40%91,974
Dec 4, 20252.572.572.472.532.533.27%112,032